Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
07 mag 2024 | 157,60 | 157,60 | 157,60 | 157,60 | 157,60 | 35 |
03 mag 2024 | 154,86 | 155,26 | 154,38 | 154,46 | 154,46 | 826 |
02 mag 2024 | 153,18 | 153,18 | 153,18 | 153,18 | 153,18 | 24 |
01 mag 2024 | - | - | - | - | - | - |
30 apr 2024 | 155,62 | 156,96 | 154,77 | 154,77 | 154,77 | 390 |
29 apr 2024 | 155,26 | 155,99 | 155,26 | 155,90 | 155,90 | 322 |
26 apr 2024 | 154,48 | 158,28 | 154,48 | 157,10 | 157,10 | 508 |
25 apr 2024 | 158,44 | 158,44 | 157,05 | 157,05 | 157,05 | 141 |
24 apr 2024 | 164,54 | 164,54 | 164,54 | 164,54 | 164,54 | 45 |
23 apr 2024 | 161,28 | 162,22 | 161,28 | 162,22 | 162,22 | 141 |
22 apr 2024 | 161,22 | 161,22 | 161,22 | 161,22 | 161,22 | 50 |
19 apr 2024 | 159,40 | 159,96 | 159,40 | 159,74 | 159,74 | 704 |
18 apr 2024 | 161,50 | 161,50 | 159,40 | 160,74 | 160,74 | 399 |
17 apr 2024 | 159,18 | 161,30 | 159,10 | 160,24 | 160,24 | 345 |
16 apr 2024 | 158,68 | 159,06 | 158,68 | 159,06 | 159,06 | 219 |
16 apr 2024 | 2.8 Dividendo |
15 apr 2024 | - | - | - | - | - | - |
12 apr 2024 | 164,62 | 164,77 | 162,60 | 162,60 | 162,60 | 1.128 |
11 apr 2024 | 161,76 | 161,76 | 161,76 | 161,76 | 161,76 | 68 |
10 apr 2024 | - | - | - | - | - | - |
09 apr 2024 | - | - | - | - | - | - |
08 apr 2024 | - | - | - | - | - | - |
05 apr 2024 | 166,05 | 166,05 | 166,05 | 166,05 | 166,05 | 54 |
04 apr 2024 | - | - | - | - | - | - |
03 apr 2024 | 166,79 | 167,58 | 166,79 | 167,58 | 167,58 | 109 |
02 apr 2024 | 170,60 | 170,60 | 167,18 | 167,26 | 167,26 | 1.048 |
28 mar 2024 | - | - | - | - | - | - |
27 mar 2024 | 170,86 | 172,30 | 170,86 | 172,30 | 172,30 | 84 |
26 mar 2024 | 170,34 | 170,99 | 170,14 | 170,65 | 170,65 | 255 |
25 mar 2024 | 169,84 | 170,10 | 169,84 | 170,10 | 170,10 | 56 |
22 mar 2024 | 169,70 | 169,90 | 169,70 | 169,90 | 169,90 | 100 |
21 mar 2024 | 169,78 | 169,99 | 169,43 | 169,43 | 169,43 | 195 |
20 mar 2024 | 166,94 | 168,36 | 166,94 | 168,25 | 168,25 | 169 |
19 mar 2024 | 166,06 | 166,86 | 166,01 | 166,01 | 166,01 | 348 |
18 mar 2024 | 163,28 | 163,29 | 163,28 | 163,29 | 163,29 | 67 |
15 mar 2024 | 161,51 | 163,18 | 161,49 | 163,18 | 163,18 | 219 |
14 mar 2024 | 161,50 | 161,82 | 160,76 | 160,76 | 160,76 | 172 |
13 mar 2024 | - | - | - | - | - | - |
12 mar 2024 | 157,41 | 158,00 | 156,56 | 158,00 | 158,00 | 198 |
11 mar 2024 | 157,90 | 157,90 | 157,32 | 157,32 | 157,32 | 296 |
08 mar 2024 | 157,96 | 158,10 | 157,96 | 158,10 | 158,10 | 100 |
07 mar 2024 | 157,61 | 158,55 | 156,78 | 158,52 | 158,52 | 1.307 |
06 mar 2024 | 158,73 | 158,73 | 157,09 | 158,19 | 158,19 | 779 |
05 mar 2024 | 157,18 | 157,68 | 157,18 | 157,68 | 157,68 | 56 |
04 mar 2024 | 153,20 | 155,50 | 153,20 | 155,10 | 155,10 | 38 |
01 mar 2024 | 153,68 | 153,68 | 152,94 | 152,94 | 152,94 | 213 |
29 feb 2024 | 152,81 | 153,29 | 152,58 | 153,29 | 153,29 | 110 |
28 feb 2024 | 149,11 | 153,71 | 149,11 | 153,43 | 153,43 | 711 |
27 feb 2024 | 147,89 | 148,83 | 147,89 | 148,07 | 148,07 | 123 |
26 feb 2024 | - | - | - | - | - | - |
23 feb 2024 | 147,93 | 147,93 | 147,93 | 147,93 | 147,93 | 94 |
22 feb 2024 | 147,39 | 147,39 | 147,39 | 147,39 | 147,39 | 31 |
21 feb 2024 | 145,18 | 145,46 | 145,18 | 145,46 | 145,46 | 100 |
20 feb 2024 | 144,49 | 145,26 | 144,45 | 144,99 | 144,99 | 520 |
19 feb 2024 | 144,63 | 144,88 | 144,13 | 144,13 | 144,13 | 585 |
16 feb 2024 | 148,08 | 148,08 | 145,52 | 146,56 | 146,56 | 693 |
15 feb 2024 | 149,11 | 150,66 | 147,85 | 148,78 | 148,78 | 1.166 |
14 feb 2024 | 149,26 | 151,62 | 149,26 | 149,90 | 149,90 | 3.855 |
13 feb 2024 | 148,26 | 148,26 | 148,26 | 148,26 | 148,26 | 39 |
12 feb 2024 | - | - | - | - | - | - |
09 feb 2024 | 151,60 | 151,90 | 148,58 | 149,81 | 149,81 | 1.758 |
08 feb 2024 | 151,24 | 151,42 | 151,08 | 151,08 | 151,08 | 209 |
07 feb 2024 | 152,54 | 152,54 | 150,82 | 150,84 | 150,84 | 674 |
06 feb 2024 | 151,67 | 151,67 | 151,40 | 151,46 | 151,46 | 194 |
05 feb 2024 | 149,42 | 149,42 | 148,58 | 148,58 | 148,58 | 468 |
02 feb 2024 | 149,22 | 149,34 | 148,98 | 148,98 | 148,98 | 350 |
01 feb 2024 | 147,50 | 147,70 | 147,24 | 147,52 | 147,52 | 594 |
31 gen 2024 | 148,46 | 148,50 | 147,62 | 147,66 | 147,66 | 257 |
30 gen 2024 | 150,48 | 150,62 | 149,66 | 149,97 | 149,97 | 348 |
29 gen 2024 | 149,38 | 149,38 | 149,06 | 149,18 | 149,18 | 151 |
26 gen 2024 | 148,88 | 148,88 | 148,88 | 148,88 | 148,88 | 50 |
25 gen 2024 | 148,09 | 148,09 | 148,09 | 148,09 | 148,09 | 63 |
24 gen 2024 | - | - | - | - | - | - |
23 gen 2024 | - | - | - | - | - | - |
22 gen 2024 | 149,98 | 149,98 | 149,98 | 149,98 | 149,98 | 73 |
19 gen 2024 | - | - | - | - | - | - |
18 gen 2024 | 147,72 | 149,92 | 147,72 | 149,92 | 149,92 | 130 |
17 gen 2024 | 147,08 | 147,08 | 146,90 | 147,06 | 147,06 | 200 |
16 gen 2024 | 147,28 | 147,28 | 147,28 | 147,28 | 147,28 | 50 |
15 gen 2024 | - | - | - | - | - | - |
12 gen 2024 | 147,10 | 149,00 | 147,10 | 148,72 | 148,72 | 304 |
11 gen 2024 | 144,62 | 144,63 | 143,92 | 143,92 | 143,92 | 297 |
10 gen 2024 | 143,46 | 144,24 | 143,46 | 144,00 | 144,00 | 284 |
09 gen 2024 | - | - | - | - | - | - |
08 gen 2024 | 142,66 | 142,66 | 142,66 | 142,66 | 142,66 | 50 |
05 gen 2024 | - | - | - | - | - | - |
04 gen 2024 | 138,64 | 139,46 | 138,16 | 139,46 | 139,46 | 85 |
03 gen 2024 | 140,60 | 140,60 | 136,65 | 137,09 | 137,09 | 175 |
02 gen 2024 | 141,00 | 141,00 | 140,96 | 140,96 | 140,96 | 72 |
29 dic 2023 | - | - | - | - | - | - |
28 dic 2023 | 140,04 | 140,04 | 139,56 | 139,88 | 139,88 | 84 |
27 dic 2023 | 139,14 | 139,14 | 139,14 | 139,14 | 139,14 | 43 |
22 dic 2023 | - | - | - | - | - | - |
21 dic 2023 | 137,87 | 138,73 | 137,87 | 138,73 | 138,73 | 676 |
20 dic 2023 | 137,90 | 137,90 | 137,84 | 137,84 | 137,84 | 100 |
19 dic 2023 | 139,20 | 140,00 | 139,20 | 140,00 | 140,00 | 72 |
18 dic 2023 | 138,86 | 138,99 | 138,66 | 138,99 | 138,99 | 314 |
15 dic 2023 | 140,96 | 141,50 | 139,17 | 139,85 | 139,85 | 1.993 |
14 dic 2023 | 143,41 | 143,41 | 139,74 | 140,13 | 140,13 | 876 |
13 dic 2023 | 142,86 | 142,86 | 142,86 | 142,86 | 142,86 | 50 |
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale. |
Caricamento di altri dati in corso...